W przypadku wszystkich inwestycji kapitał narażony jest na ryzyko. Wartość inwestycji może spadać i wzrastać i możesz odzyskać mniej, niż zostało zainwestowane.
H2O Innovation
ALHEO
H2O Innovation
Dzisiaj
Inwestuj bez prowizji
Kupuj i sprzedawaj akcje ułamkowe już od 1 £
Zestawienie
Dane historyczne
Główne wskaźniki
Podsumowanie finansowe
Data
Zamknięcie
Zmiana
Zmiana (%)
Otwarcie
Najwyższa
Najniższa
Mar 24, 20231.930.000.00%1.931.931.93
Mar 23, 20231.780.000.00%1.781.781.78
Mar 22, 20231.910.000.00%1.911.911.91
Mar 20, 20231.930.000.00%1.931.931.93
Mar 17, 20231.940.042.06%1.901.941.90
Mar 16, 20231.900.000.00%1.901.901.90
Mar 15, 20231.910.000.00%1.911.911.91
Mar 14, 20231.670.000.00%1.671.671.67
Mar 13, 20231.84-0.05-2.72%1.891.891.84
Mar 08, 20231.940.094.64%1.851.941.85
Mar 07, 20231.940.000.00%1.941.941.94
Mar 03, 20231.850.000.00%1.851.851.85
Mar 01, 20231.620.000.00%1.621.621.62
Feb 28, 20231.940.000.00%1.941.941.94
Feb 27, 20231.530.000.00%1.531.531.53
Feb 24, 20231.720.116.40%1.611.721.61
Feb 23, 20231.860.000.00%1.861.861.86
Feb 22, 20231.910.000.00%1.911.911.91
Feb 21, 20231.930.000.00%1.931.931.93
Feb 20, 20231.870.000.00%1.871.871.87
Feb 17, 20231.890.000.00%1.891.891.89
Feb 16, 20231.880.010.53%1.871.881.87
Feb 14, 20231.82-0.02-1.10%1.841.841.82
Feb 10, 20231.500.000.00%1.501.501.50
Feb 09, 20231.60-0.28-17.50%1.881.881.60
Feb 08, 20231.790.000.00%1.791.791.79
Feb 06, 20231.570.000.00%1.571.571.57
Feb 03, 20231.510.000.00%1.511.511.51
Feb 02, 20231.870.042.14%1.831.871.83
Feb 01, 20231.700.000.00%1.701.701.70
Jan 31, 20231.590.000.00%1.591.591.59
Jan 26, 20231.480.000.00%1.481.481.48
Jan 25, 20231.530.000.00%1.531.531.53
Jan 19, 20231.530.000.00%1.531.531.53
Jan 17, 20231.530.000.00%1.531.531.53
Jan 11, 20231.590.000.00%1.591.591.59
Jan 06, 20231.53-0.01-0.65%1.541.541.53
Jan 05, 20231.630.000.00%1.631.631.63
Jan 04, 20231.720.000.00%1.721.721.72
Jan 03, 20231.720.031.74%1.691.721.69
Jan 02, 20231.700.000.00%1.701.701.70
Dec 30, 20221.690.000.00%1.691.691.64
Dec 29, 20221.440.000.00%1.441.441.44
Dec 28, 20221.630.000.00%1.631.631.63
Dec 21, 20221.590.148.81%1.451.591.45
Dec 08, 20221.59-0.02-1.26%1.611.611.59
Dec 07, 20221.41-0.20-14.18%1.611.611.41
Dec 06, 20221.410.021.42%1.391.411.37
Dec 02, 20221.570.000.00%1.571.571.57
Nov 28, 20221.58-0.01-0.63%1.591.591.58
Nov 25, 20221.440.000.00%1.441.441.44
Nov 15, 20221.640.000.00%1.641.641.64
Nov 14, 20221.660.000.00%1.661.661.66
Nov 09, 20221.670.000.00%1.671.671.67
Nov 08, 20221.670.010.60%1.661.671.66
Nov 07, 20221.660.000.00%1.661.661.66
Nov 04, 20221.66-0.02-1.20%1.681.681.66
Nov 03, 20221.680.000.00%1.681.681.68
Nov 01, 20221.680.010.60%1.671.681.67
Oct 28, 20221.68-0.01-0.60%1.691.691.55
Oct 24, 20221.690.000.00%1.691.691.69
Oct 21, 20221.690.000.00%1.691.691.69
Oct 20, 20221.690.010.59%1.681.691.68
Oct 14, 20221.610.000.00%1.611.611.61
Oct 13, 20221.62-0.07-4.32%1.691.691.62
Oct 12, 20221.690.000.00%1.691.691.69
Oct 11, 20221.700.000.00%1.701.701.70
Oct 07, 20221.70-0.01-0.59%1.711.721.70
Sep 21, 20221.71-0.01-0.58%1.721.721.71
Sep 20, 20221.710.000.00%1.711.711.71
Sep 12, 20222.030.000.00%2.032.032.02
Sep 09, 20222.030.000.00%2.032.032.03
Sep 08, 20221.660.000.00%1.661.661.66
Sep 06, 20221.51-0.21-14.11%1.721.731.51
Aug 29, 20221.700.000.00%1.701.701.70
Aug 26, 20221.700.000.00%1.701.701.70
Aug 25, 20221.700.010.65%1.691.701.69
Aug 24, 20221.730.000.00%1.731.731.73
Aug 19, 20221.700.000.00%1.701.701.70
Aug 18, 20221.680.000.00%1.681.681.68
Aug 17, 20221.700.000.00%1.701.701.70
Aug 10, 20221.690.000.00%1.691.691.69
Jul 05, 20221.680.000.06%1.681.681.68
Jun 24, 20221.400.000.00%1.401.401.40
Jun 23, 20221.40-0.27-19.12%1.671.671.40
Jun 22, 20221.390.000.00%1.391.531.39
Jun 20, 20221.40-0.04-3.07%1.441.451.40
Jun 15, 20221.650.000.00%1.651.691.65
Jun 09, 20221.680.1810.81%1.501.691.50
Jun 07, 20221.660.000.00%1.661.661.66
Jun 03, 20221.50-0.01-0.73%1.511.701.50
Jun 02, 20221.680.000.00%1.681.681.68
May 23, 20221.710.000.06%1.711.821.70
May 09, 20221.520.000.00%1.521.711.52
May 06, 20221.550.000.00%1.551.701.55
Apr 19, 20221.700.00-0.12%1.701.701.70
Apr 11, 20221.800.000.00%1.801.801.80
Apr 06, 20221.710.000.00%1.711.711.71
Apr 05, 20221.700.000.00%1.701.801.70
Mar 16, 20221.810.000.00%1.811.821.81
Mar 14, 20221.80-0.04-1.99%1.841.841.80
Mar 08, 20221.560.000.00%1.561.561.56
Mar 02, 20221.72-0.14-8.18%1.861.861.72
Feb 28, 20221.720.000.00%1.721.881.72
Feb 25, 20221.600.000.00%1.601.601.60
Feb 24, 20221.710.010.29%1.711.711.71
Feb 15, 20221.870.168.65%1.711.871.71
Feb 14, 20221.880.00-0.11%1.881.881.88
Feb 10, 20221.840.000.00%1.841.841.84
Feb 09, 20221.700.000.00%1.701.871.70
Feb 08, 20221.880.00-0.16%1.881.881.88
Feb 03, 20221.610.000.00%1.611.661.61
Jan 31, 20221.640.000.24%1.631.641.61
Jan 24, 20221.88-0.01-0.53%1.891.891.88
Jan 12, 20221.840.021.19%1.821.891.82
Jan 10, 20221.810.00-0.06%1.811.811.80
Jan 07, 20221.820.020.99%1.801.861.80
Jan 06, 20221.860.062.96%1.801.861.80
Jan 05, 20221.780.115.95%1.681.781.68
Jan 04, 20221.770.105.86%1.671.781.67
Jan 03, 20221.770.000.06%1.771.771.77
Dec 31, 20211.770.042.49%1.731.771.73
Dec 28, 20211.790.158.17%1.641.791.64
Dec 24, 20211.630.000.00%1.631.631.63
Dec 14, 20211.820.000.00%1.821.821.82
Dec 06, 20211.820.2614.18%1.561.821.56
Dec 01, 20211.550.000.00%1.551.551.55
Nov 29, 20211.820.000.00%1.821.821.82
Nov 22, 20211.660.00-0.12%1.661.791.66
Nov 19, 20211.630.000.00%1.631.761.63
Nov 18, 20211.69-0.06-3.61%1.751.761.68
Nov 15, 20211.73-0.03-1.51%1.751.761.73
Nov 12, 20211.740.010.58%1.731.741.73
Nov 11, 20211.660.021.15%1.641.661.64
Nov 10, 20211.660.000.18%1.661.661.65
Nov 08, 20211.600.032.12%1.571.601.57
Nov 05, 20211.57-0.03-1.78%1.601.601.57
Nov 03, 20211.550.000.00%1.551.661.55
Oct 29, 20211.600.000.00%1.601.691.60
Oct 28, 20211.690.00-0.12%1.691.691.69
Oct 27, 20211.550.000.00%1.551.551.55
Oct 25, 20211.600.000.00%1.601.601.60
Oct 21, 20211.680.000.00%1.681.681.68
Oct 18, 20211.70-0.01-0.29%1.711.711.70
Oct 14, 20211.66-0.06-3.55%1.721.731.66
Oct 11, 20211.64-0.01-0.61%1.651.661.64
Oct 04, 20211.63-0.09-5.52%1.721.741.63
Oct 01, 20211.600.000.00%1.601.771.60
Sep 30, 20211.780.00-0.06%1.781.781.78
Sep 29, 20211.610.137.96%1.481.781.48
Sep 17, 20211.780.00-0.17%1.781.781.76
Sep 16, 20211.77-0.02-1.24%1.791.791.77
Sep 15, 20211.770.000.00%1.771.771.77
Sep 14, 20211.72-0.05-2.74%1.761.761.72
Aug 31, 20211.810.010.78%1.791.811.78
Aug 24, 20211.840.010.76%1.821.841.82
Aug 20, 20211.750.010.63%1.741.751.74
Aug 18, 20211.79-0.05-2.62%1.841.841.79
Aug 17, 20211.830.031.53%1.801.841.76
Aug 16, 20211.70-0.01-0.59%1.711.711.70
Aug 12, 20211.680.021.07%1.661.681.59
Aug 11, 20211.710.010.59%1.701.711.70
Aug 03, 20211.670.010.84%1.661.671.66
Powiązane
Inwestowanie bez prowizji dla każdego
Kupuj i sprzedawaj H2O Innovation Inc +€0.15 (8.43%) i ponad 12 000 globalnych akcji ETF-ów
Mogą obowiązywać inne opłaty. Zobacz nasze warunki i opłaty.
2 miliony
rachunki zasilane
3 miliardy £
w aktywach klientów i gotówce
Kupuj akcje błyskawicznie
Niech Twoje pieniądze pracują dzięki diagramom i AutoInvest
Stwórz zdywersyfikowany portfel i dostosuj go do swoich własnych celów finansowych
Inwestuj już od £1 dzięki akcjom ułamkowym
Wejdź w posiadanie nawet najdroższych akcji takich firm jak Google, Amazon i Apple
Regulowane
Trading 212 podlega kontroli różnych europejskich organów
Ochrona środków
Twoje środki są przechowywane na specjalnym koncie i zabezpieczone przez FSCS do kwoty 85 000 GBP
Chronimy Twoje dane
Chronimy Twoje dane, stosując najlepsze praktyki branżowe
Ponad 12,000 globalnych akcji i ETF-ów
Euronext
Paris
NYSE,
NASDAQ
Deutsche Börse Xetra
Euronext Netherlands
Bolsa
de Madrid
Wiener
Börse
London Stock Exchange
Euronext Lizbona
Euronext
Paris
NYSE,
NASDAQ
Deutsche Börse Xetra
Euronext Netherlands
Bolsa
de Madrid
Wiener
Börse
London Stock Exchange
Euronext Lizbona
Wsparcie 24/7
Średni czas reakcji: 29 sekund
Zacznij inwestować już teraz
Masz już konto?
